COOP Mr Cooper Group Inc

53.53
0.65 (1.23%)
After Hours
Last Updated: 18:25:39
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.65 1.23% 53.53 18:25:39
Open Price Low Price High Price Close Price Prev Close
53.27 52.8393 54.00 53.53 52.88
more quote information »

COOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.1654.7052.5653.25468,278-0.63-1.16%
1 Month56.3557.5752.5654.27586,136-2.82-5.0%
3 Months50.7360.6848.01555.20596,4742.805.52%
6 Months39.1460.6838.5550.21592,99314.3936.77%
1 Year40.2460.6837.5446.25610,00413.2933.03%
3 Years21.4060.6820.2039.57755,19332.13150.14%
5 Years15.5660.684.3127.71800,86137.97244.02%

COOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2023 52.88 -0.16 -0.3% 52.80 53.32 52.56 334,250
Sep 25 2023 53.04 -0.23 -0.43% 53.22 53.54 52.89 495,343
Sep 22 2023 53.27 0.40 0.76% 52.82 53.73 52.67 504,869
Sep 21 2023 52.87 -1.09 -2.02% 53.86 53.94 52.85 457,979
Sep 20 2023 53.96 0.04 0.07% 54.16 54.70 53.80 548,947
Sep 19 2023 53.92 -0.08 -0.15% 54.30 54.92 53.90 631,898
Sep 18 2023 54.00 -0.16 -0.3% 54.24 55.14 53.94 556,754
Sep 15 2023 54.16 -0.10 -0.18% 54.00 54.22 53.58 1,770,806
Sep 14 2023 54.26 0.83 1.55% 53.98 54.32 53.70 631,642
Sep 13 2023 53.43 -0.55 -1.02% 54.00 54.21 53.325 455,423
Sep 12 2023 53.98 0.01 0.02% 53.90 54.23 53.64 438,723
Sep 11 2023 53.97 0.11 0.2% 54.25 54.33 53.75 540,149
Sep 08 2023 53.86 0.10 0.19% 53.59 54.12 52.91 439,433
Sep 07 2023 53.76 -0.24 -0.44% 53.97 54.29 53.71 550,083
Sep 06 2023 54.00 -1.18 -2.14% 55.03 55.29 53.40 670,617
Sep 05 2023 55.18 -1.61 -2.84% 56.49 56.49 54.98 551,732
Sep 01 2023 56.79 0.13 0.23% 56.93 57.57 56.675 529,935
Aug 31 2023 56.66 -0.01 -0.02% 56.36 57.14 55.87 635,722
Aug 30 2023 56.67 0.28 0.5% 56.35 56.885 56.06 392,598
Aug 29 2023 56.39 0.44 0.79% 55.95 56.405 55.30 878,375
Aug 28 2023 55.95 0.42 0.76% 55.56 56.04 55.45 603,225
See More Historical Prices ยป